152,070€
-2,10%
Echtzeit-Aktienkurs Marsh & McLennan Companies
Bid:
Ask:
Aktienkurse zur Marsh & McLennan Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 155,05 | 156,46 | 151,82 | 152,04 | -2,12% | 42,00 |
| 08.09.2026 | 159,61 | 159,88 | 155,22 | 155,33 | -2,57% | 556,00 |
| 07.09.2026 | 159,82 | 159,98 | 159,32 | 159,42 | -0,28% | 579,00 |
| 04.09.2026 | 162,20 | 162,42 | 159,65 | 159,87 | -1,35% | 15,00 |
| 03.09.2026 | 161,69 | 164,59 | 161,43 | 162,05 | -0,05% | 146,00 |
| 02.09.2026 | 161,48 | 163,37 | 161,14 | 162,13 | 0,19% | 60,00 |
| 01.09.2026 | 163,60 | 165,39 | 160,99 | 161,83 | -0,98% | 87,00 |
| 31.08.2026 | 166,16 | 166,56 | 163,13 | 163,43 | -1,70% | 33,00 |
| 28.08.2026 | 163,12 | 167,80 | 162,94 | 166,25 | 1,96% | - |
| 27.08.2026 | 165,46 | 166,71 | 162,09 | 163,05 | -1,71% | 1.675,00 |
| 26.08.2026 | 165,83 | 167,75 | 165,48 | 165,89 | 0,08% | 418,00 |
| 25.08.2026 | 167,20 | 168,24 | 165,53 | 165,75 | -0,69% | 850,00 |
| 24.08.2026 | 164,63 | 167,67 | 164,34 | 166,91 | 1,55% | 326,00 |
| 21.08.2026 | 162,72 | 165,85 | 162,53 | 164,37 | 0,86% | 15,00 |
| 20.08.2026 | 163,12 | 164,28 | 162,51 | 162,97 | 0,54% | - |
| 19.08.2026 | 160,52 | 164,24 | 160,36 | 162,09 | 13,29% | 55,00 |
| 05.05.2026 | 143,99 | 144,23 | 141,64 | 143,08 | -0,38% | 256,00 |
| 04.05.2026 | 141,59 | 144,32 | 140,87 | 143,63 | 0,47% | 471,00 |
| 30.04.2026 | 145,77 | 146,42 | 141,68 | 142,96 | -2,24% | 83,00 |
| 29.04.2026 | 146,36 | 147,04 | 144,98 | 146,23 | 0,26% | 39,00 |
| 28.04.2026 | 145,15 | 147,56 | 144,15 | 145,85 | 0,47% | 81,00 |
| 27.04.2026 | 145,05 | 147,51 | 144,32 | 145,17 | 0,07% | 274,00 |
| 24.04.2026 | 148,45 | 148,93 | 144,76 | 145,07 | -2,57% | - |
| 23.04.2026 | 149,02 | 150,17 | 147,40 | 148,90 | -0,69% | - |
| 22.04.2026 | 153,17 | 153,43 | 148,79 | 149,93 | -1,63% | 130,00 |
| 21.04.2026 | 148,08 | 152,71 | 147,93 | 152,42 | 2,97% | 40,00 |
| 20.04.2026 | 148,49 | 150,07 | 146,71 | 148,03 | -0,88% | 41,00 |
| 17.04.2026 | 155,12 | 155,90 | 149,30 | 149,35 | -3,56% | 34,00 |
| 16.04.2026 | 147,58 | 155,71 | 147,58 | 154,86 | 4,48% | 1.063,00 |
| 15.04.2026 | 146,51 | 148,99 | 146,32 | 148,22 | 1,16% | 32,00 |
| 14.04.2026 | 147,46 | 147,67 | 145,53 | 146,52 | -0,71% | 28,00 |
| 13.04.2026 | 142,80 | 147,61 | 142,53 | 147,57 | 2,89% | 525,00 |
| 10.04.2026 | 147,81 | 148,25 | 140,89 | 143,43 | -3,06% | 94,00 |
| 09.04.2026 | 149,83 | 149,88 | 147,04 | 147,95 | -1,70% | 18,00 |
| 08.04.2026 | 148,15 | 151,43 | 147,09 | 150,51 | 1,08% | 337,00 |
| 07.04.2026 | 151,53 | 152,08 | 148,71 | 148,90 | -1,60% | 71,00 |
| 02.04.2026 | 146,81 | 152,60 | 146,81 | 151,32 | 2,04% | 128,00 |
| 01.04.2026 | 149,90 | 150,83 | 147,64 | 148,30 | -1,20% | 76,00 |
| 31.03.2026 | 153,72 | 154,16 | 148,62 | 150,10 | -1,50% | 87,00 |
| 30.03.2026 | 147,26 | 153,30 | 147,24 | 152,39 | 3,70% | 18,00 |
| 27.03.2026 | 151,51 | 151,91 | 146,84 | 146,95 | -2,68% | 18,00 |
| 26.03.2026 | 149,80 | 153,26 | 149,36 | 151,00 | 0,21% | 132,00 |
| 25.03.2026 | 149,85 | 150,83 | 146,86 | 150,68 | 1,00% | 151,00 |
| 24.03.2026 | 149,79 | 151,15 | 149,05 | 149,19 | -0,37% | 120,00 |
| 23.03.2026 | 150,82 | 155,06 | 149,68 | 149,74 | -2,60% | 2.433,00 |
| 20.03.2026 | 147,32 | 153,75 | 146,94 | 153,73 | 4,19% | 218,00 |
| 19.03.2026 | 149,23 | 150,15 | 147,17 | 147,55 | -1,08% | 568,00 |
| 18.03.2026 | 149,87 | 150,05 | 147,15 | 149,16 | 0,09% | 86,00 |
| 17.03.2026 | 150,73 | 153,10 | 148,18 | 149,02 | -1,32% | 230,00 |
| 16.03.2026 | 151,39 | 152,00 | 149,62 | 151,01 | 0,16% | 47,00 |
| 13.03.2026 | 148,83 | 151,44 | 148,83 | 150,77 | 1,54% | 187,00 |
| 12.03.2026 | 150,54 | 153,12 | 148,40 | 148,48 | -1,22% | 162,00 |
| 11.03.2026 | 149,54 | 151,30 | 148,32 | 150,32 | 0,29% | - |
| 10.03.2026 | 154,61 | 154,80 | 149,60 | 149,88 | -3,08% | 322,00 |
| 09.03.2026 | 156,65 | 157,52 | 153,70 | 154,65 | -1,85% | 651,00 |
| 06.03.2026 | 159,39 | 159,99 | 156,40 | 157,56 | -1,10% | 15,00 |
| 05.03.2026 | 159,18 | 161,40 | 158,53 | 159,32 | 0,28% | - |
| 04.03.2026 | 158,51 | 158,92 | 156,45 | 158,87 | 0,15% | 175,00 |
| 03.03.2026 | 159,10 | 160,81 | 157,41 | 158,63 | -0,51% | 296,00 |
| 02.03.2026 | 157,86 | 160,12 | 157,56 | 159,44 | 0,91% | 98,00 |
| 27.02.2026 | 156,98 | 158,86 | 155,43 | 158,01 | 0,64% | 194,00 |
| 26.02.2026 | 153,31 | 157,42 | 153,23 | 157,01 | 2,36% | 206,00 |
| 25.02.2026 | 151,13 | 153,83 | 151,12 | 153,39 | 1,21% | 739,00 |
| 24.02.2026 | 150,39 | 151,60 | 148,05 | 151,56 | 0,89% | 361,00 |
| 23.02.2026 | 151,36 | 153,24 | 149,89 | 150,23 | -1,30% | 64,00 |
| 20.02.2026 | 152,11 | 152,81 | 150,83 | 152,21 | 0,21% | 2.066,00 |
| 19.02.2026 | 150,98 | 152,68 | 150,24 | 151,89 | 0,50% | - |
| 18.02.2026 | 148,55 | 151,20 | 148,36 | 151,14 | 1,90% | 14,00 |
| 17.02.2026 | 146,90 | 150,70 | 146,85 | 148,33 | 1,00% | 11.002,00 |
| 16.02.2026 | 146,68 | 146,93 | 146,63 | 146,85 | 0,19% | 78,00 |
| 13.02.2026 | 146,25 | 147,23 | 145,35 | 146,58 | 0,36% | 99,00 |
| 12.02.2026 | 145,77 | 147,95 | 143,50 | 146,05 | 0,21% | 544,00 |
| 11.02.2026 | 147,08 | 148,18 | 145,10 | 145,75 | -1,12% | 370,00 |
| 10.02.2026 | 143,83 | 148,02 | 143,83 | 147,40 | 2,61% | 2.369,00 |
| 09.02.2026 | 156,13 | 156,23 | 143,35 | 143,65 | -8,25% | 960,00 |
| 06.02.2026 | 158,85 | 159,85 | 156,23 | 156,58 | -1,60% | 230,00 |
| 05.02.2026 | 160,98 | 163,02 | 158,60 | 159,13 | -1,10% | 167,00 |
| 04.02.2026 | 159,43 | 163,83 | 158,55 | 160,90 | 0,91% | 680,00 |
| 03.02.2026 | 159,45 | 161,30 | 158,27 | 159,45 | -0,13% | 326,00 |
| 02.02.2026 | 158,25 | 161,93 | 158,05 | 159,65 | 0,55% | 271,00 |
| 30.01.2026 | 157,40 | 159,23 | 156,27 | 158,77 | 1,15% | 98,00 |
| 29.01.2026 | 147,80 | 157,88 | 147,80 | 156,98 | 5,32% | 99,00 |
| 28.01.2026 | 149,45 | 150,60 | 148,00 | 149,05 | 0,17% | 51,00 |
| 27.01.2026 | 154,75 | 155,02 | 148,55 | 148,80 | -3,75% | 96,00 |
| 26.01.2026 | 154,38 | 155,80 | 153,95 | 154,60 | -0,11% | 149,00 |
| 23.01.2026 | 154,00 | 155,05 | 152,90 | 154,77 | 0,72% | 170,00 |
| 22.01.2026 | 153,80 | 154,08 | 152,08 | 153,68 | -0,07% | 156,00 |
| 21.01.2026 | 154,50 | 155,13 | 152,35 | 153,77 | -0,44% | 269,00 |
| 20.01.2026 | 155,05 | 155,50 | 153,63 | 154,45 | -0,99% | 361,00 |
| 19.01.2026 | 156,15 | 156,48 | 154,83 | 156,00 | -0,79% | 158,00 |
| 16.01.2026 | 157,10 | 157,68 | 155,55 | 157,25 | 0,14% | 132,00 |
| 15.01.2026 | 157,05 | 158,55 | 156,73 | 157,02 | -0,29% | 21,00 |
| 14.01.2026 | 166,13 | 166,13 | 156,50 | 157,48 | 0,40% | 76,00 |
| 13.01.2026 | 159,13 | 160,33 | 156,13 | 156,85 | -1,41% | 99,00 |
| 12.01.2026 | 159,00 | 160,38 | 158,05 | 159,10 | -0,44% | 140,00 |
| 09.01.2026 | 160,40 | 161,25 | 159,52 | 159,80 | -0,34% | 1.016,00 |
| 08.01.2026 | 156,40 | 160,90 | 155,93 | 160,35 | 2,33% | 119,00 |
| 07.01.2026 | 158,48 | 159,23 | 155,38 | 156,70 | -1,28% | 153,00 |
| 06.01.2026 | 159,73 | 160,38 | 158,13 | 158,73 | -0,67% | 69,00 |
| 05.01.2026 | 155,88 | 160,00 | 155,00 | 159,80 | 2,62% | 165,00 |